Siren
SIREN
Rank #613
$0.0974
Updated 7 days ago
Market Cap
$70.87M
24h Volume
$8.99M
Avg Volume (6m)
$7.63M
24h High/Low
$0.1014
$0.0864
$0.0864
Price Chart
Categories & Chains
Categories
BNB Chain Ecosystem
Meme
Binance Alpha Spotlight
Four.meme Ecosystem (BNB Memes)
Chains
Binance Smart Chain
0x997a58129890bbd...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.0974 | $0.1014 | $0.0864 | $0.0974 | $8.99M | $70.87M |
| Nov 10, 2025 | $0.0813 | $0.0813 | $0.0813 | $0.0813 | $6.31M | $59.37M |
| Nov 9, 2025 | $0.0821 | $0.0821 | $0.0821 | $0.0821 | $6.72M | $59.85M |
| Nov 8, 2025 | $0.0850 | $0.0850 | $0.0850 | $0.0850 | $6.33M | $62.10M |
| Nov 7, 2025 | $0.0792 | $0.0792 | $0.0792 | $0.0792 | $3.53M | $57.85M |
| Nov 6, 2025 | $0.0784 | $0.0784 | $0.0784 | $0.0784 | $3.53M | $57.28M |
| Nov 5, 2025 | $0.0783 | $0.0783 | $0.0783 | $0.0783 | $4.56M | $57.13M |
| Nov 4, 2025 | $0.0807 | $0.0807 | $0.0807 | $0.0807 | $4.03M | $58.97M |
| Nov 3, 2025 | $0.0866 | $0.0866 | $0.0866 | $0.0866 | $3.54M | $63.27M |
| Nov 2, 2025 | $0.0879 | $0.0879 | $0.0879 | $0.0879 | $3.85M | $64.21M |
| Nov 1, 2025 | $0.0884 | $0.0884 | $0.0884 | $0.0884 | $4.45M | $64.62M |
| Oct 31, 2025 | $0.0823 | $0.0823 | $0.0823 | $0.0823 | $3.93M | $60.13M |
| Oct 30, 2025 | $0.0833 | $0.0833 | $0.0833 | $0.0833 | $3.96M | $60.89M |
| Oct 29, 2025 | $0.0857 | $0.0857 | $0.0857 | $0.0857 | $3.90M | $62.60M |
| Oct 28, 2025 | $0.0849 | $0.0849 | $0.0849 | $0.0849 | $3.91M | $62.07M |
| Oct 27, 2025 | $0.0871 | $0.0871 | $0.0871 | $0.0871 | $3.61M | $63.70M |
| Oct 26, 2025 | $0.0854 | $0.0854 | $0.0854 | $0.0854 | $3.48M | $62.42M |
| Oct 25, 2025 | $0.0852 | $0.0852 | $0.0852 | $0.0852 | $3.24M | $62.30M |
| Oct 24, 2025 | $0.0881 | $0.0881 | $0.0881 | $0.0881 | $3.44M | $64.38M |
| Oct 23, 2025 | $0.0861 | $0.0861 | $0.0861 | $0.0861 | $3.41M | $62.91M |
| Oct 22, 2025 | $0.0842 | $0.0842 | $0.0842 | $0.0842 | $3.81M | $61.51M |
| Oct 21, 2025 | $0.0880 | $0.0880 | $0.0880 | $0.0880 | $3.72M | $64.28M |
| Oct 20, 2025 | $0.0886 | $0.0886 | $0.0886 | $0.0886 | $3.16M | $64.45M |
| Oct 19, 2025 | $0.0887 | $0.0887 | $0.0887 | $0.0887 | $3.23M | $64.76M |
| Oct 18, 2025 | $0.0904 | $0.0904 | $0.0904 | $0.0904 | $2.87M | $66.06M |
| Oct 17, 2025 | $0.0951 | $0.0951 | $0.0951 | $0.0951 | $3.66M | $69.46M |
| Oct 16, 2025 | $0.0981 | $0.0981 | $0.0981 | $0.0981 | $3.58M | $71.99M |
| Oct 15, 2025 | $0.1070 | $0.1070 | $0.1070 | $0.1070 | $4.19M | $78.18M |
| Oct 14, 2025 | $0.1150 | $0.1150 | $0.1150 | $0.1150 | $6.18M | $84.12M |
| Oct 13, 2025 | $0.1016 | $0.1016 | $0.1016 | $0.1016 | $4.54M | $74.26M |
| Oct 12, 2025 | $0.0922 | $0.0922 | $0.0922 | $0.0922 | $6.59M | $67.38M |
| Oct 11, 2025 | $0.0892 | $0.0892 | $0.0892 | $0.0892 | $5.02M | $65.85M |
| Oct 10, 2025 | $0.0998 | $0.0998 | $0.0998 | $0.0998 | $4.13M | $72.91M |
| Oct 9, 2025 | $0.1125 | $0.1125 | $0.1125 | $0.1125 | $4.43M | $82.20M |
| Oct 8, 2025 | $0.1161 | $0.1161 | $0.1161 | $0.1161 | $5.40M | $84.88M |
| Oct 7, 2025 | $0.1144 | $0.1144 | $0.1144 | $0.1144 | $6.18M | $83.53M |
| Oct 6, 2025 | $0.1000 | $0.1000 | $0.1000 | $0.1000 | $3.43M | $72.98M |
| Oct 5, 2025 | $0.1005 | $0.1005 | $0.1005 | $0.1005 | $3.71M | $73.52M |
| Oct 4, 2025 | $0.1016 | $0.1016 | $0.1016 | $0.1016 | $3.80M | $74.23M |
| Oct 3, 2025 | $0.0987 | $0.0987 | $0.0987 | $0.0987 | $3.47M | $72.14M |
| Oct 2, 2025 | $0.0959 | $0.0959 | $0.0959 | $0.0959 | $3.52M | $70.08M |
| Oct 1, 2025 | $0.1018 | $0.1018 | $0.1018 | $0.1018 | $3.53M | $74.40M |
| Sep 30, 2025 | $0.0990 | $0.0990 | $0.0990 | $0.0990 | $3.75M | $72.35M |
| Sep 29, 2025 | $0.1031 | $0.1031 | $0.1031 | $0.1031 | $4.28M | $75.34M |
| Sep 28, 2025 | $0.1028 | $0.1028 | $0.1028 | $0.1028 | $4.22M | $75.10M |
| Sep 27, 2025 | $0.0953 | $0.0953 | $0.0953 | $0.0953 | $3.62M | $69.66M |
| Sep 26, 2025 | $0.0920 | $0.0920 | $0.0920 | $0.0920 | $3.92M | $67.21M |
| Sep 25, 2025 | $0.1000 | $0.1000 | $0.1000 | $0.1000 | $3.40M | $73.52M |
| Sep 24, 2025 | $0.0976 | $0.0976 | $0.0976 | $0.0976 | $3.85M | $71.24M |
| Sep 23, 2025 | $0.0931 | $0.0931 | $0.0931 | $0.0931 | $3.75M | $68.09M |
| Sep 22, 2025 | $0.0958 | $0.0958 | $0.0958 | $0.0958 | $3.83M | $70.05M |
| Sep 21, 2025 | $0.0976 | $0.0976 | $0.0976 | $0.0976 | $3.84M | $71.26M |
| Sep 20, 2025 | $0.0937 | $0.0937 | $0.0937 | $0.0937 | $3.15M | $68.35M |
| Sep 19, 2025 | $0.1074 | $0.1074 | $0.1074 | $0.1074 | $3.61M | $78.49M |
| Sep 18, 2025 | $0.1140 | $0.1140 | $0.1140 | $0.1140 | $4.11M | $83.35M |
| Sep 17, 2025 | $0.1034 | $0.1034 | $0.1034 | $0.1034 | $4.32M | $75.64M |
| Sep 16, 2025 | $0.0984 | $0.0984 | $0.0984 | $0.0984 | $3.87M | $71.96M |
| Sep 15, 2025 | $0.0967 | $0.0967 | $0.0967 | $0.0967 | $5.01M | $70.63M |
| Sep 14, 2025 | $0.0977 | $0.0977 | $0.0977 | $0.0977 | $3.16M | $71.40M |
| Sep 13, 2025 | $0.0987 | $0.0987 | $0.0987 | $0.0987 | $3.78M | $72.16M |
| Sep 12, 2025 | $0.0965 | $0.0965 | $0.0965 | $0.0965 | $5.15M | $70.53M |
| Sep 11, 2025 | $0.0925 | $0.0925 | $0.0925 | $0.0925 | $4.38M | $67.62M |
| Sep 10, 2025 | $0.0872 | $0.0872 | $0.0872 | $0.0872 | $3.48M | $63.75M |
| Sep 9, 2025 | $0.0891 | $0.0891 | $0.0891 | $0.0891 | $4.45M | $65.15M |
| Sep 8, 2025 | $0.0878 | $0.0878 | $0.0878 | $0.0878 | $3.50M | $64.16M |
| Sep 7, 2025 | $0.0853 | $0.0853 | $0.0853 | $0.0853 | $3.79M | $62.36M |
| Sep 6, 2025 | $0.0905 | $0.0905 | $0.0905 | $0.0905 | $3.67M | $66.18M |
| Sep 5, 2025 | $0.0916 | $0.0916 | $0.0916 | $0.0916 | $3.89M | $66.95M |
| Sep 4, 2025 | $0.0914 | $0.0914 | $0.0914 | $0.0914 | $3.36M | $66.81M |
| Sep 3, 2025 | $0.0948 | $0.0948 | $0.0948 | $0.0948 | $3.64M | $69.28M |
| Sep 2, 2025 | $0.0908 | $0.0908 | $0.0908 | $0.0908 | $3.46M | $66.46M |
| Sep 1, 2025 | $0.0920 | $0.0920 | $0.0920 | $0.0920 | $3.47M | $67.16M |
| Aug 31, 2025 | $0.0918 | $0.0918 | $0.0918 | $0.0918 | $3.52M | $67.09M |
| Aug 30, 2025 | $0.0906 | $0.0906 | $0.0906 | $0.0906 | $4.50M | $66.24M |
| Aug 29, 2025 | $0.0926 | $0.0926 | $0.0926 | $0.0926 | $3.81M | $67.78M |
| Aug 28, 2025 | $0.0889 | $0.0889 | $0.0889 | $0.0889 | $2.79M | $64.99M |
| Aug 27, 2025 | $0.0905 | $0.0905 | $0.0905 | $0.0905 | $3.23M | $66.19M |
| Aug 26, 2025 | $0.0850 | $0.0850 | $0.0850 | $0.0850 | $3.23M | $62.12M |
| Aug 25, 2025 | $0.0919 | $0.0919 | $0.0919 | $0.0919 | $4.19M | $67.18M |
| Aug 24, 2025 | $0.0856 | $0.0856 | $0.0856 | $0.0856 | $4.05M | $62.70M |
| Aug 23, 2025 | $0.0939 | $0.0939 | $0.0939 | $0.0939 | $4.30M | $68.64M |
| Aug 22, 2025 | $0.0950 | $0.0950 | $0.0950 | $0.0950 | $4.39M | $69.30M |
| Aug 21, 2025 | $0.0918 | $0.0918 | $0.0918 | $0.0918 | $6.09M | $67.15M |
| Aug 20, 2025 | $0.0765 | $0.0765 | $0.0765 | $0.0765 | $3.78M | $55.99M |
| Aug 19, 2025 | $0.0785 | $0.0785 | $0.0785 | $0.0785 | $4.26M | $57.39M |
| Aug 18, 2025 | $0.0810 | $0.0810 | $0.0810 | $0.0810 | $4.38M | $59.21M |
| Aug 17, 2025 | $0.0842 | $0.0842 | $0.0842 | $0.0842 | $5.41M | $61.60M |
| Aug 16, 2025 | $0.0815 | $0.0815 | $0.0815 | $0.0815 | $4.24M | $59.67M |
| Aug 15, 2025 | $0.0828 | $0.0828 | $0.0828 | $0.0828 | $6.06M | $60.59M |
| Aug 14, 2025 | $0.0906 | $0.0906 | $0.0906 | $0.0906 | $5.71M | $66.22M |
| Aug 13, 2025 | $0.0906 | $0.0906 | $0.0906 | $0.0906 | $7.12M | $66.43M |
| Aug 12, 2025 | $0.0967 | $0.0967 | $0.0967 | $0.0967 | $7.71M | $70.74M |
| Aug 11, 2025 | $0.1161 | $0.1161 | $0.1161 | $0.1161 | $22.35M | $84.59M |
| Aug 10, 2025 | $0.1109 | $0.1109 | $0.1109 | $0.1109 | $14.99M | $81.11M |
| Aug 9, 2025 | $0.0743 | $0.0743 | $0.0743 | $0.0743 | $33.47M | $54.34M |
| Aug 8, 2025 | $0.0781 | $0.0781 | $0.0781 | $0.0781 | $10.17M | $56.95M |
| Aug 7, 2025 | $0.0612 | $0.0612 | $0.0612 | $0.0612 | $5.85M | $44.65M |
| Aug 6, 2025 | $0.0581 | $0.0581 | $0.0581 | $0.0581 | $5.54M | $42.21M |
| Aug 5, 2025 | $0.0551 | $0.0551 | $0.0551 | $0.0551 | $4.69M | $40.36M |
| Aug 4, 2025 | $0.0531 | $0.0531 | $0.0531 | $0.0531 | $4.51M | $38.80M |
| Aug 3, 2025 | $0.0526 | $0.0526 | $0.0526 | $0.0526 | $4.86M | $38.47M |
| Aug 2, 2025 | $0.0549 | $0.0549 | $0.0549 | $0.0549 | $7.03M | $40.15M |
| Aug 1, 2025 | $0.0582 | $0.0582 | $0.0582 | $0.0582 | $4.98M | $42.57M |
| Jul 31, 2025 | $0.0598 | $0.0598 | $0.0598 | $0.0598 | $5.58M | $43.68M |
| Jul 30, 2025 | $0.0605 | $0.0605 | $0.0605 | $0.0605 | $9.44M | $44.16M |
| Jul 29, 2025 | $0.0573 | $0.0573 | $0.0573 | $0.0573 | $11.67M | $41.83M |
| Jul 28, 2025 | $0.0532 | $0.0532 | $0.0532 | $0.0532 | $4.88M | $38.90M |
| Jul 27, 2025 | $0.0517 | $0.0517 | $0.0517 | $0.0517 | $5.00M | $37.83M |
| Jul 26, 2025 | $0.0516 | $0.0516 | $0.0516 | $0.0516 | $6.01M | $37.72M |
| Jul 25, 2025 | $0.0535 | $0.0535 | $0.0535 | $0.0535 | $6.04M | $39.13M |
| Jul 24, 2025 | $0.0542 | $0.0542 | $0.0542 | $0.0542 | $5.41M | $39.62M |
| Jul 23, 2025 | $0.0548 | $0.0548 | $0.0548 | $0.0548 | $6.02M | $40.12M |
| Jul 22, 2025 | $0.0558 | $0.0558 | $0.0558 | $0.0558 | $5.83M | $40.86M |
| Jul 21, 2025 | $0.0540 | $0.0540 | $0.0540 | $0.0540 | $5.13M | $39.52M |
| Jul 20, 2025 | $0.0529 | $0.0529 | $0.0529 | $0.0529 | $6.26M | $38.66M |
| Jul 19, 2025 | $0.0539 | $0.0539 | $0.0539 | $0.0539 | $6.03M | $39.40M |
| Jul 18, 2025 | $0.0510 | $0.0510 | $0.0510 | $0.0510 | $5.65M | $37.32M |
| Jul 17, 2025 | $0.0511 | $0.0511 | $0.0511 | $0.0511 | $5.37M | $37.40M |
| Jul 16, 2025 | $0.0491 | $0.0491 | $0.0491 | $0.0491 | $5.67M | $35.92M |
| Jul 15, 2025 | $0.0498 | $0.0498 | $0.0498 | $0.0498 | $5.52M | $36.42M |
| Jul 14, 2025 | $0.0500 | $0.0500 | $0.0500 | $0.0500 | $5.35M | $36.40M |
| Jul 13, 2025 | $0.0484 | $0.0484 | $0.0484 | $0.0484 | $5.50M | $35.37M |
| Jul 12, 2025 | $0.0499 | $0.0499 | $0.0499 | $0.0499 | $7.18M | $36.54M |
| Jul 11, 2025 | $0.0513 | $0.0513 | $0.0513 | $0.0513 | $5.98M | $37.43M |
| Jul 10, 2025 | $0.0489 | $0.0489 | $0.0489 | $0.0489 | $5.65M | $35.74M |
| Jul 9, 2025 | $0.0473 | $0.0473 | $0.0473 | $0.0473 | $4.94M | $34.62M |
| Jul 8, 2025 | $0.0458 | $0.0458 | $0.0458 | $0.0458 | $5.04M | $33.53M |
| Jul 7, 2025 | $0.0469 | $0.0469 | $0.0469 | $0.0469 | $5.08M | $34.30M |
| Jul 6, 2025 | $0.0459 | $0.0459 | $0.0459 | $0.0459 | $5.87M | $33.55M |
| Jul 5, 2025 | $0.0439 | $0.0439 | $0.0439 | $0.0439 | $7.39M | $32.05M |
| Jul 4, 2025 | $0.0418 | $0.0418 | $0.0418 | $0.0418 | $9.87M | $30.59M |
| Jul 3, 2025 | $0.0452 | $0.0452 | $0.0452 | $0.0452 | $7.55M | $32.83M |
| Jul 2, 2025 | $0.0457 | $0.0457 | $0.0457 | $0.0457 | $11.76M | $33.44M |
| Jul 1, 2025 | $0.0519 | $0.0519 | $0.0519 | $0.0519 | $14.55M | $37.95M |
| Jun 30, 2025 | $0.0556 | $0.0556 | $0.0556 | $0.0556 | $5.64M | $40.64M |
| Jun 29, 2025 | $0.0507 | $0.0507 | $0.0507 | $0.0507 | $7.27M | $37.04M |
| Jun 28, 2025 | $0.0494 | $0.0494 | $0.0494 | $0.0494 | $6.78M | $36.35M |
| Jun 27, 2025 | $0.0474 | $0.0474 | $0.0474 | $0.0474 | $5.59M | $34.62M |
| Jun 26, 2025 | $0.0468 | $0.0468 | $0.0468 | $0.0468 | $5.25M | $34.25M |
| Jun 25, 2025 | $0.0450 | $0.0450 | $0.0450 | $0.0450 | $6.23M | $32.95M |
| Jun 24, 2025 | $0.0484 | $0.0484 | $0.0484 | $0.0484 | $6.97M | $35.37M |
| Jun 23, 2025 | $0.0531 | $0.0531 | $0.0531 | $0.0531 | $8.90M | $38.71M |
| Jun 22, 2025 | $0.0523 | $0.0523 | $0.0523 | $0.0523 | $21.08M | $38.10M |
| Jun 21, 2025 | $0.1138 | $0.1138 | $0.1138 | $0.1138 | $18.47M | $83.22M |
| Jun 20, 2025 | $0.1347 | $0.1347 | $0.1347 | $0.1347 | $14.83M | $98.57M |
| Jun 19, 2025 | $0.1354 | $0.1354 | $0.1354 | $0.1354 | $15.01M | $99.03M |
| Jun 18, 2025 | $0.1416 | $0.1416 | $0.1416 | $0.1416 | $11.59M | $103.62M |
| Jun 17, 2025 | $0.1438 | $0.1438 | $0.1438 | $0.1438 | $14.25M | $105.21M |
| Jun 16, 2025 | $0.1456 | $0.1456 | $0.1456 | $0.1456 | $11.52M | $106.54M |
| Jun 15, 2025 | $0.1448 | $0.1448 | $0.1448 | $0.1448 | $9.92M | $106.03M |
| Jun 14, 2025 | $0.1474 | $0.1474 | $0.1474 | $0.1474 | $12.05M | $107.89M |
| Jun 13, 2025 | $0.1429 | $0.1429 | $0.1429 | $0.1429 | $11.95M | $104.70M |
| Jun 12, 2025 | $0.1517 | $0.1517 | $0.1517 | $0.1517 | $9.37M | $110.93M |
| Jun 11, 2025 | $0.1504 | $0.1504 | $0.1504 | $0.1504 | $16.12M | $110.07M |
| Jun 10, 2025 | $0.1546 | $0.1546 | $0.1546 | $0.1546 | $15.69M | $113.08M |
| Jun 9, 2025 | $0.1437 | $0.1437 | $0.1437 | $0.1437 | $15.41M | $105.19M |
| Jun 8, 2025 | $0.1455 | $0.1455 | $0.1455 | $0.1455 | $16.80M | $106.48M |
| Jun 7, 2025 | $0.1526 | $0.1526 | $0.1526 | $0.1526 | $22.76M | $111.68M |
| Jun 6, 2025 | $0.1505 | $0.1505 | $0.1505 | $0.1505 | $28.62M | $110.11M |
| Jun 5, 2025 | $0.1553 | $0.1553 | $0.1553 | $0.1553 | $19.79M | $113.50M |
| Jun 4, 2025 | $0.1575 | $0.1575 | $0.1575 | $0.1575 | $19.30M | $115.21M |
| Jun 3, 2025 | $0.1510 | $0.1510 | $0.1510 | $0.1510 | $16.60M | $109.32M |
| Jun 2, 2025 | $0.1540 | $0.1540 | $0.1540 | $0.1540 | $19.04M | $112.67M |
| Jun 1, 2025 | $0.1517 | $0.1517 | $0.1517 | $0.1517 | $21.71M | $110.95M |
| May 31, 2025 | $0.1437 | $0.1437 | $0.1437 | $0.1437 | $25.58M | $105.45M |
| May 30, 2025 | $0.1547 | $0.1547 | $0.1547 | $0.1547 | $19.76M | $113.24M |
| May 29, 2025 | $0.1533 | $0.1533 | $0.1533 | $0.1533 | $24.47M | $112.83M |
| May 28, 2025 | $0.1532 | $0.1532 | $0.1532 | $0.1532 | $16.69M | $111.98M |
| May 27, 2025 | $0.1508 | $0.1508 | $0.1508 | $0.1508 | $16.92M | $110.11M |
| May 26, 2025 | $0.1525 | $0.1525 | $0.1525 | $0.1525 | $15.46M | $111.57M |
| May 25, 2025 | $0.1413 | $0.1413 | $0.1413 | $0.1413 | $14.12M | $103.42M |
| May 24, 2025 | $0.1413 | $0.1413 | $0.1413 | $0.1413 | $14.67M | $103.35M |
| May 23, 2025 | $0.1576 | $0.1576 | $0.1576 | $0.1576 | $15.12M | $114.97M |
| May 22, 2025 | $0.1590 | $0.1590 | $0.1590 | $0.1590 | $11.13M | $116.38M |
| May 21, 2025 | $0.1485 | $0.1485 | $0.1485 | $0.1485 | $11.11M | $108.55M |
| May 20, 2025 | $0.1505 | $0.1505 | $0.1505 | $0.1505 | $13.90M | $109.93M |
| May 19, 2025 | $0.1605 | $0.1605 | $0.1605 | $0.1605 | $18.40M | $116.78M |
| May 18, 2025 | $0.1728 | $0.1728 | $0.1728 | $0.1728 | $11.41M | $126.57M |